OXE Marine AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.426	0.456	0.420	0.456	0.451	35,361
2024-08-22	0.446	0.457	0.446	0.457	0.452	1,102
2024-08-21	0.460	0.460	0.420	0.446	0.441	58,494
2024-08-20	0.488	0.488	0.422	0.449	0.444	5,465
2024-08-19	0.470	0.470	0.426	0.449	0.444	81,343
2024-08-16	0.500	0.500	0.453	0.496	0.491	47,320
2024-08-15	0.470	0.470	0.422	0.454	0.449	17,925
2024-08-14	0.481	0.510	0.471	0.472	0.467	3,848
2024-08-13	0.500	0.502	0.481	0.481	0.476	150,251
2024-08-12	0.474	0.526	0.474	0.500	0.494	11,359
2024-08-09	0.540	0.540	0.474	0.497	0.492	47,960
2024-08-08	0.550	0.550	0.487	0.487	0.482	22,862
2024-08-07	0.465	0.500	0.465	0.465	0.460	5,410
2024-08-06	0.458	0.500	0.458	0.465	0.460	83,216
2024-08-05	0.468	0.468	0.421	0.445	0.440	243,992
2024-08-02	0.490	0.494	0.463	0.477	0.472	84,805
2024-08-01	0.483	0.586	0.450	0.460	0.455	742,656
2024-07-31	0.467	0.477	0.439	0.442	0.437	384,011
2024-07-30	0.499	0.500	0.451	0.476	0.471	110,587
2024-07-29	0.480	0.504	0.476	0.502	0.496	396,329
2024-07-26	0.602	0.602	0.480	0.534	0.528	344,481
2024-07-25	0.604	0.604	0.566	0.602	0.595	93,577
2024-07-24	0.738	0.740	0.572	0.598	0.591	159,612
2024-07-23	0.582	0.748	0.582	0.628	0.621	405,535
2024-07-22	0.586	0.588	0.582	0.588	0.582	76,464
2024-07-19	0.600	0.600	0.542	0.580	0.574	27,614
2024-07-18	0.690	0.690	0.562	0.598	0.591	177,542
2024-07-17	0.520	0.690	0.498	0.568	0.562	326,121
2024-07-16	0.540	0.552	0.510	0.552	0.546	23,696
2024-07-15	0.538	0.550	0.512	0.540	0.534	66,775
2024-07-12	0.586	0.590	0.522	0.538	0.532	129,015
2024-07-11	0.504	0.578	0.504	0.530	0.524	183,470
2024-07-10	0.490	0.504	0.490	0.504	0.498	27,322
2024-07-09	0.500	0.500	0.484	0.484	0.479	22,865
2024-07-08	0.496	0.500	0.496	0.500	0.494	2,761
2024-07-05	0.473	0.489	0.473	0.489	0.484	45,599
2024-07-04	0.470	0.492	0.469	0.473	0.468	61,671
2024-07-03	0.480	0.480	0.450	0.465	0.460	448,696
2024-07-02	0.500	0.502	0.482	0.482	0.477	154,135
2024-07-01	0.502	0.502	0.491	0.502	0.496	36,984
2024-06-28	0.520	0.520	0.500	0.502	0.496	18,106
2024-06-27	0.520	0.520	0.520	0.520	0.514	4,388
2024-06-26	0.532	0.532	0.528	0.528	0.522	6,073
2024-06-25	0.500	0.532	0.494	0.532	0.526	73,808
2024-06-24	0.500	0.538	0.500	0.504	0.498	20,694
2024-06-20	0.499	0.526	0.482	0.500	0.494	199,863
2024-06-19	0.518	0.526	0.499	0.506	0.500	150,315
2024-06-18	0.524	0.524	0.510	0.518	0.512	15,746
2024-06-17	0.550	0.550	0.495	0.538	0.532	185,833
2024-06-14	0.568	0.568	0.532	0.550	0.544	113,947
2024-06-13	0.554	0.602	0.554	0.568	0.562	26,699
2024-06-12	0.562	0.570	0.544	0.548	0.542	66,569
2024-06-11	0.586	0.590	0.540	0.566	0.560	15,790
2024-06-10	0.608	0.608	0.570	0.582	0.576	108,862
2024-06-07	0.650	0.650	0.584	0.608	0.601	50,402
2024-06-05	0.596	0.598	0.570	0.574	0.568	55,309
2024-06-04	0.598	0.598	0.542	0.590	0.583	14,707
2024-06-03	0.582	0.582	0.530	0.556	0.550	68,645
2024-05-31	0.552	0.610	0.500	0.582	0.576	337,240
2024-05-30	0.548	0.636	0.534	0.550	0.544	82,046

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.